Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Edible Garden AG Incorporated - Common Stock (NQ: EDBL )

0.9200 -0.0100 (-1.08%)
Streaming Delayed Price Updated: 2:50 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 43.60 46.00 43.00 46.00 3,263 +1.60(+3.60%)
Mar 30, 2023 43.80 44.60 42.60 44.40 6,127 +0.40(+0.91%)
Mar 29, 2023 44.60 47.80 39.20 44.00 12,360 -1.20(-2.65%)
Mar 28, 2023 45.60 47.60 43.40 45.20 11,600 -1.20(-2.59%)
Mar 27, 2023 44.40 48.40 43.00 46.40 8,630 +2.20(+4.98%)
Mar 24, 2023 46.00 47.20 42.60 44.20 15,449 -2.00(-4.33%)
Mar 23, 2023 55.00 55.20 45.20 46.20 26,000 -9.60(-17.20%)
Mar 22, 2023 59.60 62.60 51.20 55.80 66,068 -26.00(-31.78%)
Mar 21, 2023 82.40 85.20 72.40 81.80 64,480 +8.00(+10.84%)
Mar 20, 2023 65.00 75.00 65.00 73.80 37,712 +9.20(+14.24%)
Mar 17, 2023 67.00 70.80 64.60 64.60 13,875 -2.60(-3.87%)
Mar 16, 2023 65.80 71.00 65.60 67.20 11,927 -0.40(-0.59%)
Mar 15, 2023 62.20 68.80 62.20 67.60 9,094 +2.40(+3.68%)
Mar 14, 2023 66.20 68.60 62.40 65.20 10,361 -0.20(-0.31%)
Mar 13, 2023 63.20 66.00 60.40 65.40 6,379 +1.20(+1.87%)
Mar 10, 2023 60.00 69.20 59.00 64.20 30,567 +2.60(+4.22%)
Mar 09, 2023 61.40 64.00 58.40 61.60 34,938 -8.40(-12.00%)
Mar 08, 2023 64.20 94.80 64.20 70.00 1,180,400 +9.60(+15.89%)
Mar 07, 2023 57.80 61.60 56.00 60.40 7,120 +4.20(+7.47%)
Mar 06, 2023 57.00 58.40 55.00 56.20 6,271 +2.40(+4.46%)
Mar 03, 2023 54.00 55.40 52.00 53.80 3,562 -0.20(-0.37%)
Mar 02, 2023 54.80 57.00 52.60 54.00 13,546 -1.00(-1.82%)
Mar 01, 2023 66.00 69.60 52.80 55.00 20,866 -12.80(-18.88%)
Feb 28, 2023 63.80 68.52 62.80 67.80 6,024 +3.80(+5.94%)
Feb 27, 2023 64.00 66.00 62.40 64.00 2,846 +0.60(+0.95%)
Feb 24, 2023 69.20 75.60 61.40 63.40 19,200 -6.80(-9.69%)
Feb 23, 2023 59.60 73.00 58.40 70.20 21,444 +11.20(+18.98%)
Feb 22, 2023 65.40 65.81 57.99 59.00 10,480 -6.20(-9.51%)
Feb 21, 2023 72.00 72.60 63.00 65.20 9,287 -8.20(-11.17%)
Feb 17, 2023 76.80 78.00 71.80 73.40 5,858 -5.60(-7.09%)
Feb 16, 2023 79.00 80.60 75.00 79.00 9,157 -2.20(-2.71%)
Feb 15, 2023 76.00 82.80 76.00 81.20 10,167 +4.40(+5.73%)
Feb 14, 2023 82.00 83.00 75.40 76.80 18,518 -5.60(-6.80%)
Feb 13, 2023 83.00 87.20 82.00 82.40 31,138 -7.00(-7.83%)
Feb 10, 2023 96.40 102.80 84.00 89.40 174,622 +4.80(+5.67%)
Feb 09, 2023 87.60 97.40 82.00 84.60 67,663 -1.00(-1.17%)
Feb 08, 2023 93.00 94.50 85.00 85.60 34,752 -10.40(-10.83%)
Feb 07, 2023 100.00 100.00 90.80 96.00 25,174 +0.40(+0.42%)
Feb 06, 2023 101.00 101.00 93.40 95.60 32,240 +0.60(+0.63%)
Feb 03, 2023 94.00 99.60 90.40 95.00 124,648 -72.00(-43.11%)
Feb 02, 2023 212.00 212.00 162.73 167.00 17,224 -67.00(-28.63%)
Feb 01, 2023 263.00 311.00 200.20 234.00 39,181 +18.00(+8.33%)
Jan 31, 2023 163.00 299.60 160.00 216.00 47,853 +55.20(+34.33%)
Jan 30, 2023 154.60 188.80 144.00 160.80 10,542 +1.00(+0.63%)
Jan 27, 2023 192.00 201.60 152.20 159.80 6,686 -24.20(-13.15%)
Jan 26, 2023 208.00 339.60 171.60 184.00 73,524 -26.00(-12.38%)
Jan 25, 2023 222.00 233.64 180.06 210.00 2,673 -9.00(-4.11%)
Jan 24, 2023 247.62 258.00 198.18 219.00 1,893 +5.94(+2.79%)
Jan 23, 2023 222.06 298.80 203.94 213.06 5,927 +3.36(+1.60%)
Jan 20, 2023 180.00 222.06 167.40 209.70 1,238 +23.70(+12.74%)
Jan 19, 2023 156.00 207.00 155.22 186.00 3,316 +34.86(+23.06%)
Jan 18, 2023 163.80 163.80 147.90 151.14 269 -1.44(-0.94%)
Jan 17, 2023 158.10 159.00 147.30 152.58 393 -2.28(-1.47%)
Jan 13, 2023 160.80 168.00 150.00 154.86 346 +0.84(+0.55%)
Jan 12, 2023 162.00 162.00 148.44 154.02 505 +5.58(+3.76%)
Jan 11, 2023 150.00 159.24 144.00 148.44 781 -1.62(-1.08%)
Jan 10, 2023 138.00 155.52 136.80 150.06 658 +9.00(+6.38%)
Jan 09, 2023 135.72 146.64 132.00 141.06 259 +1.68(+1.21%)
Jan 06, 2023 133.80 144.00 124.74 139.38 676 +0.00(+0.00%)
Jan 05, 2023 168.00 165.84 135.00 139.38 3,715 -8.16(-5.53%)
Jan 04, 2023 138.00 198.00 126.00 147.54 5,952 +3.48(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.